Apple Hospitality REIT, Inc. (APLE)
NYSE: APLE · Real-Time Price · USD
12.03
+0.03 (0.25%)
At close: Sep 26, 2025, 4:00 PM EDT
12.12
+0.09 (0.75%)
After-hours: Sep 26, 2025, 7:58 PM EDT
Apple Hospitality REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 12.03 | 12.11 | 11.98 | 12.03 | 12.03 | 0.25% | 2,189,389 |
| Sep 25, 2025 | 12.11 | 12.15 | 11.98 | 12.00 | 12.00 | -1.40% | 2,562,649 |
| Sep 24, 2025 | 12.31 | 12.37 | 12.14 | 12.17 | 12.17 | -1.30% | 2,294,763 |
| Sep 23, 2025 | 12.38 | 12.47 | 12.29 | 12.33 | 12.33 | 0.57% | 2,655,519 |
| Sep 22, 2025 | 12.50 | 12.51 | 12.26 | 12.26 | 12.26 | -1.92% | 2,243,889 |
| Sep 19, 2025 | 12.67 | 12.67 | 12.46 | 12.50 | 12.50 | -1.26% | 6,670,743 |
| Sep 18, 2025 | 12.52 | 12.70 | 12.49 | 12.66 | 12.66 | 1.69% | 1,501,586 |
| Sep 17, 2025 | 12.59 | 12.75 | 12.37 | 12.45 | 12.45 | -0.64% | 2,449,297 |
| Sep 16, 2025 | 12.52 | 12.59 | 12.35 | 12.53 | 12.53 | 0.24% | 1,839,491 |
| Sep 15, 2025 | 12.59 | 12.65 | 12.49 | 12.50 | 12.50 | -0.56% | 1,889,660 |
| Sep 12, 2025 | 12.60 | 12.72 | 12.51 | 12.57 | 12.57 | -0.87% | 2,384,617 |
| Sep 11, 2025 | 12.51 | 12.68 | 12.47 | 12.68 | 12.68 | 1.20% | 2,878,566 |
| Sep 10, 2025 | 12.59 | 12.67 | 12.52 | 12.53 | 12.53 | -0.71% | 2,385,360 |
| Sep 9, 2025 | 12.79 | 12.82 | 12.58 | 12.62 | 12.62 | -1.71% | 2,460,769 |
| Sep 8, 2025 | 12.95 | 12.98 | 12.80 | 12.84 | 12.84 | -1.53% | 1,928,235 |
| Sep 5, 2025 | 13.04 | 13.24 | 12.95 | 13.04 | 13.04 | 0.15% | 2,010,725 |
| Sep 4, 2025 | 12.92 | 13.03 | 12.84 | 13.02 | 13.02 | 1.09% | 1,905,873 |
| Sep 3, 2025 | 12.80 | 12.97 | 12.76 | 12.88 | 12.88 | 0.47% | 2,030,938 |
| Sep 2, 2025 | 12.90 | 12.97 | 12.75 | 12.82 | 12.82 | -1.84% | 2,185,405 |
| Aug 29, 2025 | 13.07 | 13.11 | 12.97 | 13.06 | 13.06 | -0.68% | 3,816,271 |
| Aug 28, 2025 | 13.25 | 13.27 | 13.04 | 13.15 | 13.07 | -0.15% | 2,132,836 |
| Aug 27, 2025 | 12.76 | 13.21 | 12.76 | 13.17 | 13.09 | 3.46% | 3,753,088 |
| Aug 26, 2025 | 12.66 | 12.94 | 12.66 | 12.73 | 12.65 | 0.16% | 4,087,802 |
| Aug 25, 2025 | 12.84 | 12.91 | 12.68 | 12.71 | 12.63 | -1.24% | 2,069,220 |
| Aug 22, 2025 | 12.50 | 12.90 | 12.44 | 12.87 | 12.79 | 4.46% | 3,357,862 |
| Aug 21, 2025 | 12.30 | 12.39 | 12.23 | 12.32 | 12.25 | -0.08% | 2,199,074 |
| Aug 20, 2025 | 12.42 | 12.51 | 12.31 | 12.33 | 12.26 | -0.56% | 2,248,450 |
| Aug 19, 2025 | 12.23 | 12.48 | 12.22 | 12.40 | 12.33 | 1.39% | 2,061,189 |
| Aug 18, 2025 | 12.20 | 12.35 | 12.17 | 12.23 | 12.16 | 0.58% | 1,928,529 |
| Aug 15, 2025 | 12.33 | 12.35 | 12.13 | 12.16 | 12.09 | -1.30% | 2,014,453 |
| Aug 14, 2025 | 12.39 | 12.42 | 12.23 | 12.32 | 12.25 | -1.68% | 2,669,475 |
| Aug 13, 2025 | 12.24 | 12.59 | 12.19 | 12.53 | 12.45 | 2.62% | 3,350,514 |
| Aug 12, 2025 | 11.90 | 12.25 | 11.83 | 12.21 | 12.14 | 3.74% | 4,125,700 |
| Aug 11, 2025 | 11.74 | 11.84 | 11.63 | 11.77 | 11.70 | 0.43% | 2,719,480 |
| Aug 8, 2025 | 11.80 | 11.88 | 11.70 | 11.72 | 11.65 | -0.34% | 2,946,828 |
| Aug 7, 2025 | 11.84 | 12.02 | 11.56 | 11.76 | 11.69 | 1.55% | 3,863,708 |
| Aug 6, 2025 | 11.61 | 11.74 | 11.55 | 11.58 | 11.51 | -1.11% | 6,752,678 |
| Aug 5, 2025 | 11.68 | 11.75 | 11.57 | 11.71 | 11.64 | 0.60% | 3,412,046 |
| Aug 4, 2025 | 11.60 | 11.76 | 11.53 | 11.64 | 11.57 | 0.95% | 3,475,372 |
| Aug 1, 2025 | 11.64 | 11.68 | 11.41 | 11.53 | 11.46 | -1.87% | 3,954,180 |
| Jul 31, 2025 | 11.88 | 11.93 | 11.67 | 11.75 | 11.68 | -2.08% | 3,170,082 |
| Jul 30, 2025 | 12.30 | 12.34 | 11.91 | 12.00 | 11.85 | -1.96% | 2,889,093 |
| Jul 29, 2025 | 12.47 | 12.47 | 12.19 | 12.24 | 12.08 | -1.21% | 2,723,363 |
| Jul 28, 2025 | 12.60 | 12.64 | 12.38 | 12.39 | 12.23 | -1.43% | 1,980,478 |
| Jul 25, 2025 | 12.51 | 12.62 | 12.42 | 12.57 | 12.41 | 1.05% | 2,123,770 |
| Jul 24, 2025 | 12.62 | 12.71 | 12.40 | 12.44 | 12.28 | -1.43% | 5,072,293 |
| Jul 23, 2025 | 12.78 | 12.85 | 12.60 | 12.62 | 12.46 | -0.32% | 4,372,673 |
| Jul 22, 2025 | 12.34 | 12.68 | 12.34 | 12.66 | 12.50 | 2.59% | 1,798,227 |
| Jul 21, 2025 | 12.43 | 12.48 | 12.33 | 12.34 | 12.18 | - | 1,695,101 |
| Jul 18, 2025 | 12.32 | 12.36 | 12.21 | 12.34 | 12.18 | 0.57% | 2,878,270 |